587 lines
31 KiB
CSV
587 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230913,184400,6361396110,14590,14590,14590,14590,11796
|
|
20230913,184300,6361396110,14590,14590,14590,14590,0
|
|
20230913,184200,6361396110,14590,14590,14590,14590,0
|
|
20230913,184100,6361396110,14590,14590,14590,14590,0
|
|
20230913,184000,6361396110,14590,14590,14590,14590,0
|
|
20230913,183900,6361396110,14590,14590,14590,14590,0
|
|
20230913,183800,6361396110,14590,14590,14590,14590,0
|
|
20230913,183700,6361396110,14590,14590,14590,14590,0
|
|
20230913,183600,6361396110,14590,14590,14590,14590,0
|
|
20230913,183500,6361396110,14590,14590,14590,14590,0
|
|
20230913,183400,6361396110,14590,14590,14590,14590,0
|
|
20230913,183300,6361396110,14590,14590,14590,14590,0
|
|
20230913,183200,6361396110,14590,14590,14590,14590,0
|
|
20230913,183100,6361396110,14590,14590,14590,14590,0
|
|
20230913,183000,6361396110,14590,14590,14590,14590,0
|
|
20230913,182900,6361396110,14590,14590,14590,14590,0
|
|
20230913,182800,6361396110,14590,14590,14590,14590,0
|
|
20230913,182700,6361396110,14590,14590,14590,14590,0
|
|
20230913,182600,6361396110,14590,14590,14590,14590,0
|
|
20230913,182500,6361396110,14590,14590,14590,14590,0
|
|
20230913,182400,6361396110,14590,14590,14590,14590,0
|
|
20230913,182300,6361396110,14590,14590,14590,14590,0
|
|
20230913,182200,6361396110,14590,14590,14590,14590,0
|
|
20230913,182100,6361396110,14590,14590,14590,14590,0
|
|
20230913,182000,6361396110,14590,14590,14590,14590,0
|
|
20230913,181900,6361396110,14590,14590,14590,14590,0
|
|
20230913,181800,6361396110,14590,14590,14590,14590,0
|
|
20230913,181700,6361396110,14590,14590,14590,14590,0
|
|
20230913,181600,6361396110,14590,14590,14590,14590,0
|
|
20230913,181500,6361396110,14590,14590,14590,14590,0
|
|
20230913,181400,6361396110,14590,14590,14590,14590,11796
|
|
20230913,181300,6361396110,14590,14590,14590,14590,0
|
|
20230913,181200,6361396110,14590,14590,14590,14590,0
|
|
20230913,181100,6361396110,14590,14590,14590,14590,0
|
|
20230913,181000,6361396110,14590,14590,14590,14590,0
|
|
20230913,180900,6361396110,14590,14590,14590,14590,0
|
|
20230913,180800,6361396110,14590,14590,14590,14590,0
|
|
20230913,180700,6361396110,14590,14590,14590,14590,0
|
|
20230913,180600,6361396110,14590,14590,14590,14590,0
|
|
20230913,180500,6361396110,14590,14590,14590,14590,0
|
|
20230913,180400,6361396110,14590,14590,14590,14590,0
|
|
20230913,180300,6361396110,14590,14590,14590,14590,0
|
|
20230913,180200,6361396110,14590,14590,14590,14590,0
|
|
20230913,180100,6361396110,14590,14590,14590,14590,0
|
|
20230913,180000,6361396110,14590,14590,14590,14590,0
|
|
20230913,175900,6361396110,14590,14590,14590,14590,0
|
|
20230913,175800,6361396110,14590,14590,14590,14590,0
|
|
20230913,175700,6361396110,14590,14590,14590,14590,0
|
|
20230913,175600,6361396110,14590,14590,14590,14590,0
|
|
20230913,175500,6361396110,14590,14590,14590,14590,0
|
|
20230913,175400,6361396110,14590,14590,14590,14590,0
|
|
20230913,175300,6361396110,14590,14590,14590,14590,0
|
|
20230913,175200,6361396110,14590,14590,14590,14590,0
|
|
20230913,175100,6361396110,14590,14590,14590,14590,0
|
|
20230913,175000,6361396110,14590,14590,14590,14590,0
|
|
20230913,174900,6361396110,14590,14590,14590,14590,0
|
|
20230913,174800,6361396110,14590,14590,14590,14590,0
|
|
20230913,174700,6361396110,14590,14590,14590,14590,0
|
|
20230913,174600,6361396110,14590,14590,14590,14590,0
|
|
20230913,174500,6361396110,14590,14590,14590,14590,0
|
|
20230913,174400,6361396110,14590,14590,14590,14590,11796
|
|
20230913,174300,6361396110,14590,14590,14590,14590,0
|
|
20230913,174200,6361396110,14590,14590,14590,14590,0
|
|
20230913,174100,6361396110,14590,14590,14590,14590,0
|
|
20230913,174000,6361396110,14590,14590,14590,14590,0
|
|
20230913,173900,6361396110,14590,14590,14590,14590,0
|
|
20230913,173800,6361396110,14590,14590,14590,14590,0
|
|
20230913,173700,6361396110,14590,14590,14590,14590,0
|
|
20230913,173600,6361396110,14590,14590,14590,14590,0
|
|
20230913,173500,6361396110,14590,14590,14590,14590,0
|
|
20230913,173400,6361396110,14590,14590,14590,14590,0
|
|
20230913,173300,6361396110,14590,14590,14590,14590,0
|
|
20230913,173200,6361396110,14590,14590,14590,14590,0
|
|
20230913,173100,6361396110,14590,14590,14590,14590,0
|
|
20230913,173000,6361396110,14590,14590,14590,14590,0
|
|
20230913,172900,6361396110,14590,14590,14590,14590,0
|
|
20230913,172800,6361396110,14590,14590,14590,14590,0
|
|
20230913,172700,6361396110,14590,14590,14590,14590,0
|
|
20230913,172600,6361396110,14590,14590,14590,14590,0
|
|
20230913,172500,6361396110,14590,14590,14590,14590,0
|
|
20230913,172400,6361396110,14590,14590,14590,14590,0
|
|
20230913,172300,6361396110,14590,14590,14590,14590,0
|
|
20230913,172200,6361396110,14590,14590,14590,14590,0
|
|
20230913,172100,6361396110,14590,14590,14590,14590,0
|
|
20230913,172000,6361396110,14590,14590,14590,14590,0
|
|
20230913,171900,6361396110,14590,14590,14590,14590,0
|
|
20230913,171800,6361396110,14590,14590,14590,14590,0
|
|
20230913,171700,6361396110,14590,14590,14590,14590,0
|
|
20230913,171600,6361396110,14590,14590,14590,14590,0
|
|
20230913,171500,6361396110,14590,14590,14590,14590,0
|
|
20230913,171400,6361396110,14590,14590,14590,14590,11796
|
|
20230913,171300,6361396110,14590,14590,14590,14590,0
|
|
20230913,171200,6361396110,14590,14590,14590,14590,0
|
|
20230913,171100,6361396110,14590,14590,14590,14590,0
|
|
20230913,171000,6361396110,14590,14590,14590,14590,0
|
|
20230913,170900,6361396110,14590,14590,14590,14590,0
|
|
20230913,170800,6361396110,14590,14590,14590,14590,0
|
|
20230913,170700,6361396110,14590,14590,14590,14590,0
|
|
20230913,170600,6361396110,14590,14590,14590,14590,0
|
|
20230913,170500,6361396110,14590,14590,14590,14590,0
|
|
20230913,170400,6361396110,14590,14590,14590,14590,0
|
|
20230913,170300,6361396110,14590,14590,14590,14590,0
|
|
20230913,170200,6361396110,14590,14590,14590,14590,0
|
|
20230913,170100,6361396110,14590,14590,14590,14590,0
|
|
20230913,170000,6361396110,14590,14590,14590,14590,0
|
|
20230913,165900,6361396110,14590,14590,14590,14590,0
|
|
20230913,165800,6361396110,14590,14590,14590,14590,0
|
|
20230913,165700,6361396110,14590,14590,14590,14590,0
|
|
20230913,165600,6361396110,14590,14590,14590,14590,0
|
|
20230913,165500,6361396110,14590,14590,14590,14590,0
|
|
20230913,165400,6361396110,14590,14590,14590,14590,0
|
|
20230913,165300,6361396110,14590,14590,14590,14590,0
|
|
20230913,165200,6361396110,14590,14590,14590,14590,0
|
|
20230913,165100,6361396110,14590,14590,14590,14590,0
|
|
20230913,165000,6361396110,14590,14590,14590,14590,0
|
|
20230913,164900,6361396110,14590,14590,14590,14590,0
|
|
20230913,164800,6361396110,14590,14590,14590,14590,0
|
|
20230913,164700,6361396110,14590,14590,14590,14590,0
|
|
20230913,164600,6361396110,14590,14590,14590,14590,0
|
|
20230913,164500,6361396110,14590,14590,14590,14590,0
|
|
20230913,164400,6361396110,14590,14590,14590,14590,11796
|
|
20230913,164300,6361396110,14590,14590,14590,14590,0
|
|
20230913,164200,6361396110,14590,14590,14590,14590,0
|
|
20230913,164100,6361396110,14590,14590,14590,14590,0
|
|
20230913,164000,6361396110,14590,14590,14590,14590,0
|
|
20230913,163900,6361396110,14590,14590,14590,14590,0
|
|
20230913,163800,6361396110,14590,14590,14590,14590,0
|
|
20230913,163700,6361396110,14590,14590,14590,14590,0
|
|
20230913,163600,6361396110,14590,14590,14590,14590,0
|
|
20230913,163500,6361396110,14590,14590,14590,14590,0
|
|
20230913,163400,6361396110,14590,14590,14590,14590,0
|
|
20230913,163300,6361396110,14590,14590,14590,14590,0
|
|
20230913,163200,6361396110,14590,14590,14590,14590,0
|
|
20230913,163100,6361396110,14590,14590,14590,14590,0
|
|
20230913,163000,6361396110,14590,14590,14590,14590,0
|
|
20230913,162900,6361396110,14590,14590,14590,14590,0
|
|
20230913,162800,6361396110,14590,14590,14590,14590,0
|
|
20230913,162700,6361396110,14590,14590,14590,14590,0
|
|
20230913,162600,6361396110,14590,14590,14590,14590,0
|
|
20230913,162500,6361396110,14590,14590,14590,14590,0
|
|
20230913,162400,6361396110,14590,14590,14590,14590,0
|
|
20230913,162300,6361396110,14590,14590,14590,14590,0
|
|
20230913,162200,6361396110,14590,14590,14590,14590,0
|
|
20230913,162100,6361396110,14590,14590,14590,14590,0
|
|
20230913,162000,6361396110,14590,14590,14590,14590,0
|
|
20230913,161900,6361396110,14590,14590,14590,14590,0
|
|
20230913,161800,6361396110,14590,14590,14590,14590,0
|
|
20230913,161700,6361396110,14590,14590,14590,14590,0
|
|
20230913,161600,6361396110,14590,14590,14590,14590,0
|
|
20230913,161500,6361396110,14590,14590,14590,14590,0
|
|
20230913,161400,6361396110,14590,14590,14590,14590,11796
|
|
20230913,161300,6361396110,14590,14590,14590,14590,0
|
|
20230913,161200,6361396110,14590,14590,14590,14590,0
|
|
20230913,161100,6361396110,14590,14590,14590,14590,0
|
|
20230913,161000,6361396110,14590,14590,14590,14590,0
|
|
20230913,160900,6361396110,14590,14590,14590,14590,0
|
|
20230913,160800,6361396110,14590,14590,14590,14590,0
|
|
20230913,160700,6361396110,14590,14590,14590,14590,0
|
|
20230913,160600,6361396110,14590,14590,14590,14590,0
|
|
20230913,160500,6361396110,14590,14590,14590,14590,0
|
|
20230913,160400,6361396110,14590,14590,14590,14590,0
|
|
20230913,160300,6361396110,14590,14590,14590,14590,0
|
|
20230913,160200,6361396110,14590,14590,14590,14590,0
|
|
20230913,160100,6361396110,14590,14590,14590,14590,0
|
|
20230913,160000,6361396110,14590,14590,14590,14590,0
|
|
20230913,155900,6361396110,14590,14590,14590,14590,0
|
|
20230913,155800,6361396110,14590,14590,14590,14590,0
|
|
20230913,155700,6361396110,14590,14590,14590,14590,0
|
|
20230913,155600,6361396110,14590,14590,14590,14590,0
|
|
20230913,155500,6361396110,14590,14590,14590,14590,0
|
|
20230913,155400,6361396110,14590,14590,14590,14590,0
|
|
20230913,155300,6361396110,14590,14590,14590,14590,0
|
|
20230913,155200,6361396110,14590,14590,14590,14590,0
|
|
20230913,155100,6361396110,14590,14590,14590,14590,0
|
|
20230913,155000,6361396110,14590,14590,14590,14590,0
|
|
20230913,154900,6361396110,14590,14590,14590,14590,0
|
|
20230913,154800,6361396110,14590,14590,14590,14590,0
|
|
20230913,154700,6361396110,14590,14590,14590,14590,0
|
|
20230913,154600,6361396110,14590,14590,14590,14590,0
|
|
20230913,154500,6361396110,14590,14590,14590,14590,0
|
|
20230913,154400,6361396110,14590,14590,14590,14590,11796
|
|
20230913,154300,6361396110,14590,14590,14590,14590,0
|
|
20230913,154200,6361396110,14590,14590,14590,14590,0
|
|
20230913,154100,6361396110,14590,14590,14590,14590,0
|
|
20230913,154000,6361396110,14590,14590,14590,14590,0
|
|
20230913,153900,6361396110,14590,14590,14590,14590,0
|
|
20230913,153800,6361396110,14590,14590,14590,14590,0
|
|
20230913,153700,6361396110,14590,14590,14590,14590,0
|
|
20230913,153600,6361396110,14590,14590,14590,14590,0
|
|
20230913,153500,6361396110,14590,14590,14590,14590,0
|
|
20230913,153400,6361396110,14590,14590,14590,14590,0
|
|
20230913,153300,6361396110,14590,14590,14590,14590,0
|
|
20230913,153200,6361396110,14590,14590,14590,14590,0
|
|
20230913,153100,6361396110,14590,14590,14590,14590,0
|
|
20230913,153000,6361396110,14590,14590,14590,14590,11796
|
|
20230913,152900,6189292470,14580,14580,14580,14580,0
|
|
20230913,152800,6189292470,14580,14580,14580,14580,0
|
|
20230913,152700,6189292470,14580,14580,14580,14580,0
|
|
20230913,152600,6189292470,14580,14580,14580,14580,0
|
|
20230913,152500,6189292470,14580,14580,14580,14580,0
|
|
20230913,152400,6189292470,14580,14580,14580,14580,0
|
|
20230913,152300,6189292470,14580,14580,14580,14580,0
|
|
20230913,152200,6189292470,14580,14580,14580,14580,0
|
|
20230913,152100,6189292470,14580,14580,14580,14580,0
|
|
20230913,152000,6189292470,14580,14580,14580,14580,0
|
|
20230913,151900,6189292470,14580,14570,14590,14570,441
|
|
20230913,151800,6182861710,14570,14570,14580,14570,480
|
|
20230913,151700,6175864660,14570,14570,14580,14560,727
|
|
20230913,151600,6165270770,14570,14580,14580,14560,1276
|
|
20230913,151500,6146680050,14580,14590,14590,14570,3322
|
|
20230913,151400,6098244440,14590,14580,14590,14580,423
|
|
20230913,151300,6092074370,14580,14590,14590,14580,727
|
|
20230913,151200,6081474390,14590,14580,14590,14580,148
|
|
20230913,151100,6079315180,14590,14590,14590,14580,94
|
|
20230913,151000,6077944430,14590,14600,14600,14580,9824
|
|
20230913,150900,5934676960,14600,14600,14600,14590,56
|
|
20230913,150800,5933859730,14590,14600,14610,14590,1688
|
|
20230913,150700,5909206560,14600,14610,14610,14590,1321
|
|
20230913,150600,5889917850,14610,14600,14610,14590,884
|
|
20230913,150500,5877010490,14590,14600,14600,14590,666
|
|
20230913,150400,5867287400,14600,14600,14600,14590,389
|
|
20230913,150300,5861608510,14600,14600,14600,14590,73
|
|
20230913,150200,5860543070,14590,14600,14600,14590,26
|
|
20230913,150100,5860163550,14600,14600,14610,14600,2334
|
|
20230913,150000,5826087020,14600,14610,14610,14600,405
|
|
20230913,145900,5820170600,14610,14600,14610,14600,605
|
|
20230913,145800,5811331700,14610,14600,14610,14600,1191
|
|
20230913,145700,5793941320,14600,14600,14600,14590,807
|
|
20230913,145600,5782159730,14600,14590,14600,14590,883
|
|
20230913,145500,5769269340,14600,14590,14600,14590,562
|
|
20230913,145400,5761064330,14600,14600,14600,14590,3319
|
|
20230913,145300,5712626660,14600,14580,14610,14580,980
|
|
20230913,145200,5698323570,14590,14590,14590,14580,1067
|
|
20230913,145100,5682756080,14580,14590,14590,14580,960
|
|
20230913,145000,5668751840,14580,14600,14610,14580,1977
|
|
20230913,144900,5639913030,14610,14610,14610,14600,2731
|
|
20230913,144800,5600031300,14610,14600,14610,14590,1828
|
|
20230913,144700,5573338610,14600,14610,14620,14590,6143
|
|
20230913,144600,5483677270,14620,14620,14620,14610,1095
|
|
20230913,144500,5467668690,14620,14600,14620,14600,2999
|
|
20230913,144400,5423845420,14600,14590,14610,14590,12158
|
|
20230913,144300,5246344250,14600,14600,14600,14590,857
|
|
20230913,144200,5233832630,14590,14590,14600,14580,1002
|
|
20230913,144100,5219204080,14600,14600,14600,14590,1298
|
|
20230913,144000,5200258260,14600,14590,14600,14590,1249
|
|
20230913,143900,5182028230,14600,14590,14600,14590,1423
|
|
20230913,143800,5161252860,14590,14590,14600,14580,6311
|
|
20230913,143700,5069175100,14580,14580,14590,14570,989
|
|
20230913,143600,5054750730,14580,14580,14590,14580,253
|
|
20230913,143500,5051059910,14580,14580,14590,14570,379
|
|
20230913,143400,5045533190,14580,14580,14580,14570,288
|
|
20230913,143300,5041334230,14570,14570,14580,14570,284
|
|
20230913,143200,5037194990,14580,14580,14580,14570,370
|
|
20230913,143100,5031800480,14580,14590,14590,14580,506
|
|
20230913,143000,5024420290,14590,14580,14590,14580,188
|
|
20230913,142900,5021678480,14590,14580,14590,14580,441
|
|
20230913,142800,5015246050,14580,14580,14580,14570,1798
|
|
20230913,142700,4989033050,14570,14580,14580,14570,68
|
|
20230913,142600,4988042150,14580,14570,14580,14570,124
|
|
20230913,142500,4986234400,14580,14570,14580,14570,188
|
|
20230913,142400,4983495190,14580,14580,14580,14570,77
|
|
20230913,142300,4982372810,14580,14580,14590,14570,749
|
|
20230913,142200,4971452170,14580,14580,14590,14580,137
|
|
20230913,142100,4969454630,14580,14580,14590,14580,72
|
|
20230913,142000,4968404510,14580,14580,14590,14570,4670
|
|
20230913,141900,4900315870,14580,14570,14580,14570,449
|
|
20230913,141800,4893773030,14570,14570,14580,14570,842
|
|
20230913,141700,4881504760,14570,14570,14580,14570,66
|
|
20230913,141600,4880543110,14580,14570,14580,14570,187
|
|
20230913,141500,4877816800,14580,14570,14580,14570,634
|
|
20230913,141400,4868579170,14570,14570,14580,14570,108
|
|
20230913,141300,4867004840,14570,14570,14580,14570,963
|
|
20230913,141200,4852973600,14570,14580,14580,14570,684
|
|
20230913,141100,4843005630,14570,14580,14580,14570,1275
|
|
20230913,141000,4824428540,14570,14570,14570,14560,3306
|
|
20230913,140900,4776270290,14570,14560,14570,14560,59
|
|
20230913,140800,4775410850,14560,14560,14570,14560,669
|
|
20230913,140700,4765663640,14560,14560,14570,14560,2494
|
|
20230913,140600,4729350690,14550,14550,14560,14550,94
|
|
20230913,140500,4727982630,14550,14550,14560,14550,375
|
|
20230913,140400,4722523320,14560,14550,14560,14550,189
|
|
20230913,140300,4719773340,14550,14560,14560,14550,357
|
|
20230913,140200,4714578700,14550,14550,14560,14550,310
|
|
20230913,140100,4710066630,14550,14550,14550,14540,159
|
|
20230913,140000,4707753280,14550,14530,14550,14530,1496
|
|
20230913,135900,4685986590,14530,14540,14540,14530,575
|
|
20230913,135800,4677626760,14530,14540,14540,14530,277
|
|
20230913,135700,4673599460,14530,14530,14540,14530,86
|
|
20230913,135600,4672349320,14540,14530,14540,14530,131
|
|
20230913,135500,4670444920,14530,14530,14540,14530,25
|
|
20230913,135400,4670081620,14530,14540,14540,14530,43
|
|
20230913,135300,4669456530,14550,14530,14550,14530,377
|
|
20230913,135200,4663975050,14540,14530,14540,14530,97
|
|
20230913,135100,4662564790,14530,14540,14540,14530,46
|
|
20230913,135000,4661896110,14530,14530,14550,14530,2957
|
|
20230913,134900,4618916440,14520,14520,14530,14520,53
|
|
20230913,134800,4618146550,14520,14520,14530,14520,157
|
|
20230913,134700,4615866840,14520,14510,14530,14510,1242
|
|
20230913,134600,4597835860,14520,14520,14520,14510,1050
|
|
20230913,134500,4582589990,14530,14530,14530,14520,276
|
|
20230913,134400,4578579810,14530,14530,14540,14530,24
|
|
20230913,134300,4578231070,14530,14520,14540,14520,103
|
|
20230913,134200,4576734880,14520,14530,14540,14520,26
|
|
20230913,134100,4576357180,14520,14550,14550,14520,3372
|
|
20230913,134000,4527357720,14540,14540,14550,14540,63
|
|
20230913,133900,4526441670,14540,14550,14550,14540,651
|
|
20230913,133800,4516973300,14550,14540,14550,14540,298
|
|
20230913,133700,4512638710,14540,14550,14560,14530,878
|
|
20230913,133600,4499864010,14550,14550,14560,14540,359
|
|
20230913,133500,4494640530,14550,14540,14560,14540,480
|
|
20230913,133400,4487656560,14540,14540,14540,14530,796
|
|
20230913,133300,4476082940,14540,14550,14550,14530,1255
|
|
20230913,133200,4457835290,14540,14540,14550,14540,79
|
|
20230913,133100,4456686080,14540,14550,14550,14540,75
|
|
20230913,133000,4455595250,14540,14550,14550,14540,55
|
|
20230913,132900,4454795500,14550,14540,14550,14540,102
|
|
20230913,132800,4453311720,14540,14540,14550,14540,45
|
|
20230913,132700,4452657220,14540,14550,14550,14540,64
|
|
20230913,132600,4451726160,14550,14560,14560,14550,579
|
|
20230913,132500,4443298490,14560,14550,14560,14550,171
|
|
20230913,132400,4440810060,14560,14550,14560,14540,507
|
|
20230913,132300,4433433130,14560,14560,14560,14550,23
|
|
20230913,132200,4433098370,14560,14560,14570,14550,1050
|
|
20230913,132100,4417810850,14550,14550,14560,14550,535
|
|
20230913,132000,4410026560,14560,14550,14560,14550,350
|
|
20230913,131900,4404933840,14550,14560,14560,14550,151
|
|
20230913,131800,4402735310,14550,14560,14560,14550,74
|
|
20230913,131700,4401658570,14550,14560,14560,14550,201
|
|
20230913,131600,4398732520,14560,14540,14560,14540,2252
|
|
20230913,131500,4365960740,14540,14540,14550,14540,138
|
|
20230913,131400,4363952940,14550,14540,14550,14540,140
|
|
20230913,131300,4361917030,14550,14540,14550,14530,299
|
|
20230913,131200,4357569550,14520,14520,14550,14520,931
|
|
20230913,131100,4344033970,14520,14520,14520,14510,1009
|
|
20230913,131000,4329391130,14520,14540,14540,14520,293
|
|
20230913,130900,4325136020,14530,14520,14540,14510,1668
|
|
20230913,130800,4300912260,14520,14530,14540,14520,239
|
|
20230913,130700,4297440350,14540,14550,14550,14530,978
|
|
20230913,130600,4283222750,14550,14550,14560,14540,801
|
|
20230913,130500,4271568320,14560,14560,14570,14560,1635
|
|
20230913,130400,4247762410,14560,14560,14570,14560,662
|
|
20230913,130300,4238117380,14560,14570,14570,14560,1844
|
|
20230913,130200,4211251600,14570,14580,14580,14570,345
|
|
20230913,130100,4206224640,14570,14570,14580,14570,105
|
|
20230913,130000,4204693820,14580,14560,14580,14560,1289
|
|
20230913,125900,4185920980,14560,14560,14570,14560,22
|
|
20230913,125800,4185600610,14570,14580,14580,14560,100
|
|
20230913,125700,4184143910,14580,14560,14580,14560,2912
|
|
20230913,125600,4141693310,14570,14550,14570,14550,482
|
|
20230913,125500,4134673360,14560,14540,14560,14540,161
|
|
20230913,125400,4132330870,14550,14570,14570,14550,1306
|
|
20230913,125300,4113323490,14570,14590,14590,14570,648
|
|
20230913,125200,4103874080,14580,14570,14590,14570,3944
|
|
20230913,125100,4046358410,14570,14560,14580,14550,4169
|
|
20230913,125000,3985620710,14560,14560,14570,14550,1770
|
|
20230913,124900,3959835820,14570,14560,14570,14560,638
|
|
20230913,124800,3950546430,14560,14550,14570,14550,2305
|
|
20230913,124700,3916985780,14540,14540,14550,14540,83
|
|
20230913,124600,3915778260,14550,14550,14560,14540,745
|
|
20230913,124500,3904938760,14550,14560,14560,14550,437
|
|
20230913,124400,3898580020,14560,14520,14560,14520,7030
|
|
20230913,124300,3796409960,14510,14520,14520,14500,2926
|
|
20230913,124200,3753977560,14520,14500,14520,14500,472
|
|
20230913,124100,3747128940,14500,14510,14520,14500,468
|
|
20230913,124000,3740338240,14510,14520,14520,14510,577
|
|
20230913,123900,3731965250,14510,14520,14520,14510,50
|
|
20230913,123800,3731239360,14510,14520,14520,14510,32
|
|
20230913,123700,3730774860,14510,14510,14520,14510,1172
|
|
20230913,123600,3713768850,14520,14500,14520,14500,152
|
|
20230913,123500,3711561870,14520,14500,14520,14500,2521
|
|
20230913,123400,3674983940,14500,14500,14500,14480,1286
|
|
20230913,123300,3656347040,14500,14490,14500,14470,674
|
|
20230913,123200,3646582760,14480,14490,14490,14480,7
|
|
20230913,123100,3646481360,14480,14480,14490,14480,16
|
|
20230913,123000,3646249660,14480,14480,14490,14470,604
|
|
20230913,122900,3637503470,14490,14500,14500,14490,471
|
|
20230913,122800,3630678310,14490,14500,14500,14490,21
|
|
20230913,122700,3630373890,14500,14500,14500,14480,146
|
|
20230913,122600,3628258960,14490,14490,14500,14480,193
|
|
20230913,122500,3625463040,14490,14500,14500,14490,291
|
|
20230913,122400,3621246020,14490,14490,14500,14490,54
|
|
20230913,122300,3620463510,14490,14500,14500,14490,2553
|
|
20230913,122200,3583445030,14500,14510,14510,14500,197
|
|
20230913,122100,3580587610,14500,14510,14520,14500,566
|
|
20230913,122000,3572376690,14520,14510,14520,14500,617
|
|
20230913,121900,3563424000,14510,14500,14510,14500,54
|
|
20230913,121800,3562640550,14510,14500,14510,14500,133
|
|
20230913,121700,3560711030,14500,14500,14510,14500,51
|
|
20230913,121600,3559971490,14500,14500,14520,14500,471
|
|
20230913,121500,3553137320,14500,14500,14510,14500,19
|
|
20230913,121400,3552861710,14510,14500,14510,14500,36
|
|
20230913,121300,3552339430,14510,14510,14510,14500,58
|
|
20230913,121200,3551497860,14510,14500,14530,14490,3707
|
|
20230913,121100,3497669490,14490,14490,14500,14490,227
|
|
20230913,121000,3494378040,14500,14500,14500,14490,441
|
|
20230913,120900,3487983550,14490,14490,14500,14490,62
|
|
20230913,120800,3487084620,14490,14490,14500,14490,95
|
|
20230913,120700,3485708030,14500,14510,14510,14490,265
|
|
20230913,120600,3481863670,14510,14510,14510,14500,419
|
|
20230913,120500,3475784090,14510,14510,14510,14500,95
|
|
20230913,120400,3474405680,14510,14500,14510,14500,516
|
|
20230913,120300,3466918820,14500,14500,14510,14500,240
|
|
20230913,120200,3463438490,14510,14520,14520,14500,176
|
|
20230913,120100,3460884180,14520,14510,14520,14500,277
|
|
20230913,120000,3456863260,14510,14520,14520,14500,114
|
|
20230913,115900,3455210110,14500,14500,14520,14500,181
|
|
20230913,115800,3452583630,14500,14490,14500,14490,406
|
|
20230913,115700,3446696680,14480,14480,14490,14480,1882
|
|
20230913,115600,3419438210,14480,14470,14480,14470,42
|
|
20230913,115500,3418830080,14470,14470,14480,14470,80
|
|
20230913,115400,3417672200,14480,14470,14480,14470,38
|
|
20230913,115300,3417122050,14480,14470,14480,14470,18
|
|
20230913,115200,3416861530,14480,14480,14490,14480,750
|
|
20230913,115100,3406001240,14490,14480,14490,14480,326
|
|
20230913,115000,3401278050,14490,14480,14490,14480,13
|
|
20230913,114900,3401089760,14490,14480,14490,14480,425
|
|
20230913,114800,3394935440,14480,14470,14480,14470,83
|
|
20230913,114700,3393733640,14480,14470,14480,14470,513
|
|
20230913,114600,3386308440,14480,14480,14490,14470,1123
|
|
20230913,114500,3370047420,14480,14490,14490,14480,2276
|
|
20230913,114400,3337068870,14490,14480,14490,14480,63
|
|
20230913,114300,3336156330,14480,14480,14490,14480,168
|
|
20230913,114200,3333723360,14480,14480,14490,14480,127
|
|
20230913,114100,3331884270,14480,14490,14490,14480,128
|
|
20230913,114000,3330029620,14490,14490,14490,14480,209
|
|
20230913,113900,3327002260,14480,14490,14490,14480,45
|
|
20230913,113800,3326350610,14490,14490,14490,14480,111
|
|
20230913,113700,3324742270,14490,14480,14490,14480,426
|
|
20230913,113600,3318573700,14480,14490,14500,14480,1485
|
|
20230913,113500,3297060120,14500,14490,14500,14480,1166
|
|
20230913,113400,3280164000,14480,14490,14490,14480,42
|
|
20230913,113300,3279555470,14480,14490,14500,14480,752
|
|
20230913,113200,3268659310,14490,14500,14500,14490,409
|
|
20230913,113100,3262732480,14500,14500,14510,14500,1231
|
|
20230913,113000,3244882730,14510,14500,14510,14500,327
|
|
20230913,112900,3240138490,14510,14500,14510,14500,578
|
|
20230913,112800,3231756420,14500,14500,14500,14490,269
|
|
20230913,112700,3227856050,14500,14500,14510,14500,2350
|
|
20230913,112600,3193779010,14500,14500,14510,14500,265
|
|
20230913,112500,3189936130,14500,14500,14500,14500,118
|
|
20230913,112400,3188225130,14510,14510,14510,14500,196
|
|
20230913,112300,3185382250,14500,14510,14520,14500,302
|
|
20230913,112200,3181000820,14510,14520,14530,14500,4180
|
|
20230913,112100,3120349020,14520,14520,14530,14520,138
|
|
20230913,112000,3118345200,14510,14510,14520,14510,2125
|
|
20230913,111900,3087499750,14520,14510,14520,14510,61
|
|
20230913,111800,3086614120,14510,14510,14530,14510,1229
|
|
20230913,111700,3068769030,14520,14520,14530,14520,304
|
|
20230913,111600,3064354650,14520,14520,14530,14520,646
|
|
20230913,111500,3054973920,14520,14530,14530,14520,147
|
|
20230913,111400,3052839190,14520,14520,14530,14510,1636
|
|
20230913,111300,3029078170,14520,14520,14530,14520,135
|
|
20230913,111200,3027117810,14530,14540,14540,14520,1204
|
|
20230913,111100,3009623600,14530,14540,14540,14530,1296
|
|
20230913,111000,2990783410,14530,14510,14530,14510,3547
|
|
20230913,110900,2939267400,14510,14510,14520,14510,1404
|
|
20230913,110800,2918895320,14510,14520,14520,14510,2017
|
|
20230913,110700,2889626490,14510,14500,14520,14490,2146
|
|
20230913,110600,2858490520,14500,14490,14500,14490,25
|
|
20230913,110500,2858128090,14490,14490,14500,14490,17
|
|
20230913,110400,2857881680,14500,14500,14500,14480,490
|
|
20230913,110300,2850780750,14500,14520,14520,14500,227
|
|
20230913,110200,2847487030,14520,14490,14520,14490,3378
|
|
20230913,110100,2798500980,14500,14490,14500,14490,1620
|
|
20230913,110000,2775027150,14490,14470,14500,14460,1674
|
|
20230913,105900,2750789010,14460,14460,14460,14450,632
|
|
20230913,105800,2741652300,14450,14440,14450,14430,1728
|
|
20230913,105700,2716690700,14450,14450,14450,14440,151
|
|
20230913,105600,2714508770,14460,14430,14460,14430,682
|
|
20230913,105500,2704655120,14440,14440,14450,14430,1459
|
|
20230913,105400,2683583860,14450,14440,14450,14430,1041
|
|
20230913,105300,2668551780,14450,14450,14450,14430,61
|
|
20230913,105200,2667670500,14450,14440,14450,14430,2513
|
|
20230913,105100,2631362260,14440,14430,14440,14430,345
|
|
20230913,105000,2626383830,14430,14430,14440,14430,1567
|
|
20230913,104900,2603771590,14430,14430,14430,14420,1239
|
|
20230913,104800,2585892910,14420,14420,14420,14420,2
|
|
20230913,104700,2585864070,14420,14430,14430,14420,1397
|
|
20230913,104600,2565718510,14430,14430,14430,14420,346
|
|
20230913,104500,2560725750,14430,14420,14430,14420,1273
|
|
20230913,104400,2542361410,14430,14420,14430,14420,179
|
|
20230913,104300,2539778540,14420,14420,14430,14420,52
|
|
20230913,104200,2539028400,14420,14420,14430,14420,195
|
|
20230913,104100,2536214570,14430,14420,14430,14410,669
|
|
20230913,104000,2526566430,14410,14400,14420,14400,1135
|
|
20230913,103900,2510212590,14400,14400,14410,14400,51
|
|
20230913,103800,2509477900,14400,14410,14410,14400,8502
|
|
20230913,103700,2387036240,14420,14440,14440,14420,2975
|
|
20230913,103600,2344111810,14450,14440,14450,14440,46
|
|
20230913,103500,2343447170,14450,14440,14450,14430,609
|
|
20230913,103400,2334655800,14440,14440,14440,14430,564
|
|
20230913,103300,2326511700,14440,14440,14440,14430,5796
|
|
20230913,103200,2242855520,14440,14440,14450,14440,187
|
|
20230913,103100,2240153990,14450,14440,14460,14440,1145
|
|
20230913,103000,2223607540,14440,14440,14450,14440,306
|
|
20230913,102900,2219188890,14450,14460,14460,14440,569
|
|
20230913,102800,2210966620,14450,14450,14450,14450,511
|
|
20230913,102700,2203582670,14450,14480,14480,14450,9495
|
|
20230913,102600,2066261450,14480,14490,14490,14480,69
|
|
20230913,102500,2065261990,14490,14490,14500,14480,920
|
|
20230913,102400,2051932190,14480,14480,14490,14480,689
|
|
20230913,102300,2041955430,14480,14490,14490,14480,467
|
|
20230913,102200,2035188820,14490,14500,14500,14490,47
|
|
20230913,102100,2034507540,14500,14500,14510,14500,4535
|
|
20230913,102000,1968749050,14500,14510,14510,14500,465
|
|
20230913,101900,1962001920,14520,14510,14520,14510,238
|
|
20230913,101800,1958548510,14510,14520,14520,14500,3373
|
|
20230913,101700,1909601490,14520,14530,14530,14520,562
|
|
20230913,101600,1901436890,14520,14520,14520,14520,189
|
|
20230913,101500,1898692610,14520,14530,14540,14520,1128
|
|
20230913,101400,1882302970,14540,14500,14540,14500,6678
|
|
20230913,101300,1785321250,14500,14500,14500,14490,694
|
|
20230913,101200,1775258260,14500,14500,14510,14500,54
|
|
20230913,101100,1774475250,14500,14480,14500,14480,5828
|
|
20230913,101000,1690027970,14480,14480,14490,14480,1109
|
|
20230913,100900,1673969600,14490,14480,14490,14480,876
|
|
20230913,100800,1661284120,14480,14490,14490,14480,196
|
|
20230913,100700,1658445610,14480,14470,14490,14470,679
|
|
20230913,100600,1648613690,14470,14470,14470,14470,39
|
|
20230913,100500,1648049360,14470,14490,14490,14470,1704
|
|
20230913,100400,1623365900,14490,14480,14500,14480,3483
|
|
20230913,100300,1572924340,14490,14490,14490,14480,128
|
|
20230913,100200,1571069650,14490,14490,14500,14480,1122
|
|
20230913,100100,1554803700,14490,14490,14500,14480,596
|
|
20230913,100000,1546167420,14480,14480,14490,14480,141
|
|
20230913,095900,1544125730,14480,14490,14490,14480,933
|
|
20230913,095800,1530606600,14490,14500,14500,14490,229
|
|
20230913,095700,1527286140,14510,14490,14510,14480,246
|
|
20230913,095600,1523720560,14480,14500,14500,14480,1734
|
|
20230913,095500,1498584750,14490,14480,14500,14480,431
|
|
20230913,095400,1492338760,14480,14480,14490,14480,291
|
|
20230913,095300,1488124630,14480,14480,14490,14480,375
|
|
20230913,095200,1482691770,14480,14480,14480,14480,431
|
|
20230913,095100,1476450890,14480,14480,14490,14470,384
|
|
20230913,095000,1470889740,14470,14460,14490,14450,4111
|
|
20230913,094900,1411370130,14470,14450,14470,14440,1764
|
|
20230913,094800,1385863670,14450,14440,14450,14440,688
|
|
20230913,094700,1375922540,14440,14450,14450,14430,262
|
|
20230913,094600,1372137480,14440,14440,14440,14440,98
|
|
20230913,094500,1370722360,14450,14440,14450,14440,184
|
|
20230913,094400,1368065290,14440,14430,14440,14430,4401
|
|
20230913,094300,1304538390,14420,14440,14440,14420,721
|
|
20230913,094200,1294134290,14430,14430,14430,14430,267
|
|
20230913,094100,1290281480,14430,14450,14450,14430,431
|
|
20230913,094000,1284057080,14440,14450,14450,14430,743
|
|
20230913,093900,1273327580,14450,14440,14460,14430,1402
|
|
20230913,093800,1253068880,14440,14420,14440,14410,3710
|
|
20230913,093700,1199536980,14420,14420,14420,14410,431
|
|
20230913,093600,1193325730,14410,14420,14420,14410,398
|
|
20230913,093500,1187589900,14420,14410,14420,14410,277
|
|
20230913,093400,1183597940,14410,14430,14430,14410,971
|
|
20230913,093300,1169596290,14430,14430,14430,14420,212
|
|
20230913,093200,1166538660,14430,14430,14430,14420,177
|
|
20230913,093100,1163986080,14430,14430,14430,14420,762
|
|
20230913,093000,1152991310,14430,14440,14440,14420,469
|
|
20230913,092900,1146225800,14430,14410,14440,14410,3366
|
|
20230913,092800,1097699170,14420,14420,14420,14420,1437
|
|
20230913,092700,1076977630,14420,14390,14430,14390,3088
|
|
20230913,092600,1032475010,14390,14400,14400,14390,787
|
|
20230913,092500,1021143040,14400,14400,14400,14400,358
|
|
20230913,092400,1015987840,14400,14400,14410,14400,478
|
|
20230913,092300,1009104610,14400,14390,14400,14390,1881
|
|
20230913,092200,982036520,14400,14400,14400,14390,904
|
|
20230913,092100,969019970,14390,14400,14410,14390,947
|
|
20230913,092000,955383370,14410,14420,14420,14400,472
|
|
20230913,091900,948581730,14410,14400,14410,14400,868
|
|
20230913,091800,936077210,14400,14380,14410,14380,4250
|
|
20230913,091700,874886200,14380,14400,14400,14380,1635
|
|
20230913,091600,851347720,14400,14400,14410,14400,769
|
|
20230913,091500,840274110,14410,14410,14410,14400,489
|
|
20230913,091400,833228680,14410,14410,14410,14400,882
|
|
20230913,091300,820519080,14400,14410,14420,14400,4265
|
|
20230913,091200,759049340,14410,14380,14410,14380,1465
|
|
20230913,091100,737955960,14390,14390,14400,14390,498
|
|
20230913,091000,730789620,14400,14360,14410,14360,1672
|
|
20230913,090900,706728820,14350,14360,14360,14350,1566
|
|
20230913,090800,684244070,14360,14330,14400,14330,3225
|
|
20230913,090700,637936460,14320,14320,14330,14310,2854
|
|
20230913,090600,597064630,14320,14330,14330,14310,9071
|
|
20230913,090500,467163430,14330,14310,14350,14310,4608
|
|
20230913,090400,401156030,14300,14410,14410,14300,8911
|
|
20230913,090300,273352220,14370,14350,14410,14350,1828
|
|
20230913,090200,247075220,14350,14380,14380,14340,2722
|
|
20230913,090100,208010090,14370,14310,14370,14310,3500
|
|
20230913,090000,157853280,14310,14360,14380,14300,10996
|